股票概览
6.83
+0.74%
+0.05
6.8
开盘价
6.85
最高价
6.7
最低价
87,400
成交量
数据更新至: 2025-03-25
技术指标
6.98
MA5 (5日均线)
7.07
MA10 (10日均线)
7.02
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 6.8 | 6.85 | 6.7 | 6.83 | +0.74% | 87,400 | 59,350,724 |
| 2025-03-24 | 7.12 | 7.13 | 6.6 | 6.78 | -3.69% | 228,620 | 156,169,498 |
| 2025-03-21 | 7.06 | 7.18 | 6.99 | 7.04 | -0.71% | 173,709 | 122,995,342 |
| 2025-03-20 | 7.11 | 7.21 | 7.06 | 7.09 | -0.98% | 184,815 | 131,695,309 |
| 2025-03-19 | 7.36 | 7.36 | 7.14 | 7.16 | -2.98% | 239,231 | 173,004,251 |
| 2025-03-18 | 7.21 | 7.42 | 7.14 | 7.38 | +2.36% | 359,367 | 261,944,186 |
| 2025-03-17 | 7.09 | 7.3 | 7.04 | 7.21 | +1.55% | 330,740 | 238,984,096 |
| 2025-03-14 | 7.01 | 7.12 | 6.93 | 7.1 | +0.71% | 228,146 | 160,557,391 |
| 2025-03-13 | 7.02 | 7.25 | 6.98 | 7.05 | +0.57% | 247,076 | 175,224,089 |
| 2025-03-12 | 6.99 | 7.06 | 6.95 | 7.01 | +0.29% | 178,880 | 125,517,342 |
| 2025-03-11 | 6.89 | 7.09 | 6.88 | 6.99 | -0.43% | 182,218 | 126,693,244 |
| 2025-03-10 | 7.01 | 7.14 | 6.99 | 7.02 | -0.14% | 193,701 | 136,647,304 |
| 2025-03-07 | 7.13 | 7.15 | 6.96 | 7.03 | -2.63% | 300,125 | 210,740,077 |
| 2025-03-06 | 7.18 | 7.35 | 7.01 | 7.22 | -0.55% | 430,614 | 307,729,707 |
| 2025-03-05 | 7.06 | 7.45 | 6.97 | 7.26 | +2.54% | 583,363 | 422,143,399 |
| 2025-03-04 | 7 | 7.11 | 6.92 | 7.08 | -0.42% | 312,721 | 220,051,643 |
| 2025-03-03 | 6.84 | 7.17 | 6.82 | 7.11 | +2.6% | 785,808 | 554,361,630 |
| 2025-02-28 | 6.48 | 7.17 | 6.42 | 6.93 | +6.29% | 719,236 | 500,913,825 |
| 2025-02-27 | 6.59 | 6.59 | 6.4 | 6.52 | -0.91% | 153,635 | 99,669,551 |
| 2025-02-26 | 6.57 | 6.65 | 6.52 | 6.58 | +0.15% | 154,863 | 101,782,697 |
| 2025-02-25 | 6.7 | 6.72 | 6.55 | 6.57 | -2.52% | 187,730 | 124,258,483 |
| 2025-02-24 | 6.61 | 6.84 | 6.6 | 6.74 | +2.12% | 257,260 | 173,516,338 |
| 2025-02-21 | 6.66 | 6.68 | 6.54 | 6.6 | -0.9% | 181,336 | 119,834,420 |
| 2025-02-20 | 6.62 | 6.68 | 6.57 | 6.66 | +0.6% | 172,643 | 114,452,855 |
| 2025-02-19 | 6.51 | 6.64 | 6.51 | 6.62 | +1.22% | 165,301 | 108,863,800 |
| 2025-02-18 | 6.85 | 6.85 | 6.5 | 6.54 | -3.96% | 222,321 | 147,938,348 |
| 2025-02-17 | 6.65 | 6.88 | 6.65 | 6.81 | +2.41% | 284,230 | 192,635,538 |
| 2025-02-14 | 6.76 | 6.76 | 6.64 | 6.65 | -1.63% | 207,898 | 138,984,222 |
| 2025-02-13 | 6.9 | 6.9 | 6.71 | 6.76 | -2.45% | 346,477 | 234,916,258 |
| 2025-02-12 | 6.86 | 7.08 | 6.76 | 6.93 | +2.06% | 722,564 | 497,344,078 |
| 2025-02-11 | 6.15 | 6.79 | 6.12 | 6.79 | +10.05% | 285,224 | 186,755,939 |
| 2025-02-10 | 6.16 | 6.2 | 6.13 | 6.17 | +0.65% | 192,867 | 118,877,583 |
| 2025-02-07 | 6.02 | 6.16 | 5.98 | 6.13 | +1.49% | 206,676 | 126,200,996 |
| 2025-02-06 | 5.93 | 6.04 | 5.89 | 6.04 | +1.68% | 140,095 | 83,966,496 |
| 2025-02-05 | 5.92 | 5.96 | 5.85 | 5.94 | +0.85% | 99,431 | 58,823,316 |
| 2025-01-27 | 6.05 | 6.08 | 5.89 | 5.89 | -2% | 113,330 | 67,547,297 |
| 2025-01-24 | 5.92 | 6.03 | 5.86 | 6.01 | +1.52% | 133,648 | 79,622,292 |
| 2025-01-23 | 6.08 | 6.12 | 5.92 | 5.92 | -0.5% | 157,199 | 94,637,539 |
| 2025-01-22 | 5.99 | 6.05 | 5.9 | 5.95 | -2.78% | 191,113 | 114,079,670 |
| 2025-01-21 | 6.28 | 6.29 | 6.1 | 6.12 | -1.77% | 183,025 | 112,533,966 |
| 2025-01-20 | 6.32 | 6.32 | 6.17 | 6.23 | -0.48% | 230,425 | 144,119,311 |
| 2025-01-17 | 6.27 | 6.42 | 6.17 | 6.26 | -1.42% | 221,692 | 139,250,183 |
| 2025-01-16 | 6.16 | 6.4 | 6.16 | 6.35 | +3.08% | 331,960 | 208,157,566 |
| 2025-01-15 | 6.22 | 6.31 | 6.11 | 6.16 | -1.91% | 230,041 | 141,992,518 |
| 2025-01-14 | 6.03 | 6.28 | 6.03 | 6.28 | +4.15% | 309,588 | 191,603,128 |
| 2025-01-13 | 5.9 | 6.11 | 5.87 | 6.03 | -1.31% | 220,983 | 132,752,499 |
| 2025-01-10 | 6.48 | 6.48 | 6.1 | 6.11 | -6.43% | 384,698 | 241,322,207 |
| 2025-01-09 | 6.46 | 6.64 | 6.37 | 6.53 | -0.15% | 406,564 | 265,059,297 |
| 2025-01-08 | 6.62 | 6.65 | 6.35 | 6.54 | -3.68% | 450,690 | 292,490,772 |
| 2025-01-07 | 6.71 | 6.97 | 6.45 | 6.79 | -5.17% | 602,713 | 402,275,493 |
| 2025-01-06 | 7.72 | 7.76 | 7.16 | 7.16 | -9.94% | 533,115 | 392,295,086 |
| 2025-01-03 | 8.17 | 8.43 | 7.38 | 7.95 | -2.93% | 708,751 | 560,433,602 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：